|
 LOJAS RENNER-ON - [Ticker: LREN3.SA] |     | | Last Trade | 39.07 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.10 (+1.00%) | Open | 39.20 | | High | 39.52 | Low | 38.91 | | Volume | 409,600 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 34.57 x 0 - 34.59 x 0 | | Former Close | 39.17 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LREN3.SA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 785,500 | 28.99 | 29.10 | 27.90 | 28.43 | 00:00:00 | | 2008-01-24 | 764,100 | 29.30 | 30.07 | 28.12 | 30.07 | 00:00:00 | | 2008-01-25 | 0 | 30.07 | 30.07 | 30.07 | 30.07 | 00:00:00 | | 2008-01-28 | 960,200 | 29.99 | 29.99 | 27.64 | 28.20 | 00:00:00 | | 2008-01-29 | 815,600 | 28.74 | 28.80 | 27.90 | 28.58 | 00:00:00 | | 2008-01-30 | 704,200 | 28.30 | 28.40 | 27.65 | 28.40 | 00:00:00 | | 2008-01-31 | 987,300 | 27.70 | 28.09 | 26.64 | 27.60 | 00:00:00 | | 2008-02-01 | 1,437,300 | 28.13 | 28.30 | 26.85 | 27.32 | 00:00:00 | | 2008-02-04 | 0 | 27.32 | 27.32 | 27.32 | 27.32 | 00:00:00 | | 2008-02-05 | 0 | 27.32 | 27.32 | 27.32 | 27.32 | 00:00:00 | | 2008-02-06 | 2,259,300 | 26.70 | 27.43 | 26.11 | 27.01 | 00:00:00 | | 2008-02-07 | 612,300 | 26.94 | 27.27 | 26.22 | 27.12 | 00:00:00 | | 2008-02-08 | 1,385,600 | 27.12 | 27.12 | 26.01 | 26.80 | 00:00:00 | | 2008-02-11 | 1,134,500 | 27.03 | 28.62 | 27.03 | 28.44 | 00:00:00 | | 2008-02-12 | 1,463,700 | 28.65 | 30.50 | 28.65 | 30.29 | 00:00:00 | | 2008-02-13 | 1,963,800 | 30.10 | 32.30 | 29.70 | 30.40 | 00:00:00 | | 2008-02-14 | 433,600 | 31.30 | 31.30 | 29.41 | 29.73 | 00:00:00 | | 2008-02-15 | 629,200 | 29.24 | 29.89 | 28.80 | 29.70 | 00:00:00 | | 2008-02-18 | 306,100 | 30.32 | 30.96 | 29.65 | 30.96 | 00:00:00 | | 2008-02-19 | 825,900 | 31.10 | 31.84 | 31.10 | 31.60 | 00:00:00 | | 2008-02-20 | 908,000 | 31.18 | 31.22 | 29.70 | 30.97 | 00:00:00 | | 2008-02-21 | 790,600 | 31.31 | 31.59 | 29.92 | 30.85 | 00:00:00 | | 2008-02-22 | 1,920,300 | 33.03 | 33.98 | 32.33 | 33.60 | 00:00:00 | | 2008-02-25 | 1,366,100 | 34.00 | 35.03 | 34.00 | 34.80 | 00:00:00 | | 2008-02-26 | 1,077,000 | 34.30 | 35.19 | 33.21 | 35.00 | 00:00:00 | | 2008-02-27 | 1,226,200 | 34.62 | 35.99 | 34.03 | 34.75 | 00:00:00 | | 2008-02-28 | 602,400 | 34.30 | 34.90 | 34.00 | 34.40 | 00:00:00 | | 2008-02-29 | 639,500 | 33.90 | 34.52 | 32.80 | 33.57 | 00:00:00 | | 2008-03-03 | 975,000 | 33.51 | 35.57 | 33.51 | 35.01 | 00:00:00 | | 2008-03-04 | 699,700 | 35.19 | 35.49 | 34.26 | 35.38 | 00:00:00 | | 2008-03-05 | 880,500 | 35.50 | 36.45 | 35.25 | 35.95 | 00:00:00 | | 2008-03-06 | 847,300 | 35.90 | 35.91 | 33.72 | 33.89 | 00:00:00 | | 2008-03-07 | 622,000 | 33.80 | 34.55 | 33.00 | 33.75 | 00:00:00 | | 2008-03-10 | 794,800 | 33.40 | 34.65 | 31.15 | 31.61 | 00:00:00 | | 2008-03-11 | 1,668,600 | 33.50 | 34.05 | 32.80 | 34.05 | 00:00:00 | | 2008-03-12 | 1,059,300 | 34.50 | 36.40 | 33.81 | 36.10 | 00:00:00 | | 2008-03-13 | 1,422,100 | 34.70 | 36.50 | 34.21 | 36.50 | 00:00:00 | | 2008-03-14 | 1,091,200 | 36.00 | 37.48 | 34.15 | 35.27 | 00:00:00 | | 2008-03-17 | 0 | 35.27 | 35.27 | 35.27 | 35.27 | 00:00:00 | | 2008-03-18 | 983,000 | 34.99 | 35.65 | 33.97 | 35.35 | 00:00:00 | | 2008-03-19 | 598,400 | 35.18 | 36.00 | 34.00 | 34.59 | 00:00:00 | | 2008-03-20 | 946,700 | 33.85 | 34.90 | 33.21 | 34.00 | 00:00:00 | | 2008-03-21 | 0 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | | 2008-03-24 | 459,800 | 34.55 | 34.95 | 33.10 | 33.10 | 00:00:00 | | 2008-03-25 | 658,000 | 33.61 | 34.10 | 32.50 | 32.80 | 00:00:00 | | 2008-03-26 | 645,800 | 32.80 | 33.00 | 32.13 | 32.24 | 00:00:00 | | 2008-03-27 | 694,300 | 32.90 | 33.50 | 30.99 | 31.30 | 00:00:00 | | 2008-03-28 | 638,500 | 31.30 | 32.24 | 30.77 | 32.10 | 00:00:00 | | 2008-03-31 | 575,600 | 32.29 | 33.10 | 31.18 | 33.10 | 00:00:00 | | 2008-04-01 | 1,122,700 | 32.70 | 34.19 | 32.70 | 33.70 | 00:00:00 | | 2008-04-02 | 910,500 | 33.97 | 35.97 | 33.40 | 35.20 | 00:00:00 | | 2008-04-03 | 765,500 | 34.99 | 35.75 | 34.36 | 34.70 | 00:00:00 | | 2008-04-04 | 367,700 | 34.86 | 35.48 | 34.01 | 34.50 | 00:00:00 | | 2008-04-07 | 558,800 | 34.66 | 35.03 | 33.41 | 34.00 | 00:00:00 | | 2008-04-08 | 562,300 | 33.80 | 35.16 | 33.50 | 35.15 | 00:00:00 | | 2008-04-09 | 557,700 | 34.16 | 35.40 | 33.71 | 34.04 | 00:00:00 | | 2008-04-10 | 586,400 | 34.44 | 34.44 | 33.08 | 33.40 | 00:00:00 | | 2008-04-11 | 526,500 | 32.99 | 33.36 | 32.30 | 32.79 | 00:00:00 | | 2008-04-14 | 825,100 | 32.70 | 33.00 | 30.80 | 30.80 | 00:00:00 | | 2008-04-15 | 709,200 | 31.15 | 32.47 | 31.15 | 32.39 | 00:00:00 | | 2008-04-16 | 1,194,400 | 32.70 | 34.00 | 32.70 | 33.69 | 00:00:00 | | 2008-04-17 | 631,800 | 33.49 | 34.19 | 32.57 | 33.25 | 00:00:00 | | 2008-04-18 | 472,700 | 33.41 | 33.95 | 33.08 | 33.40 | 00:00:00 | | 2008-04-22 | 985,100 | 33.40 | 35.40 | 33.40 | 34.49 | 00:00:00 | | 2008-04-23 | 502,200 | 33.99 | 35.36 | 33.81 | 33.90 | 00:00:00 | | 2008-04-24 | 466,800 | 33.99 | 34.35 | 33.61 | 34.35 | 00:00:00 | | 2008-04-25 | 827,000 | 34.25 | 35.49 | 33.85 | 35.00 | 00:00:00 | | 2008-04-28 | 686,000 | 34.99 | 35.73 | 34.60 | 35.44 | 00:00:00 | | 2008-04-29 | 1,064,800 | 34.90 | 35.49 | 33.21 | 34.40 | 00:00:00 | | 2008-04-30 | 3,497,600 | 35.30 | 39.80 | 34.70 | 39.20 | 00:00:00 | | 2008-05-02 | 3,275,000 | 39.70 | 43.24 | 39.51 | 40.00 | 00:00:00 | | 2008-05-05 | 1,633,900 | 40.00 | 40.21 | 38.15 | 40.00 | 00:00:00 | | 2008-05-06 | 1,345,400 | 39.00 | 40.20 | 38.74 | 39.90 | 00:00:00 | | 2008-05-07 | 798,900 | 39.50 | 40.10 | 37.50 | 38.70 | 00:00:00 | | 2008-05-08 | 760,000 | 38.88 | 39.47 | 37.53 | 38.20 | 00:00:00 | | 2008-05-09 | 315,300 | 37.89 | 38.10 | 37.15 | 37.41 | 00:00:00 | | 2008-05-12 | 466,900 | 38.00 | 39.53 | 37.83 | 39.00 | 00:00:00 | | 2008-05-13 | 478,100 | 39.08 | 39.50 | 38.10 | 38.15 | 00:00:00 | | 2008-05-14 | 599,500 | 38.22 | 38.42 | 37.31 | 37.50 | 00:00:00 | | 2008-05-15 | 591,300 | 37.85 | 39.35 | 37.20 | 39.35 | 00:00:00 | | 2008-05-16 | 708,500 | 39.68 | 40.18 | 38.83 | 40.00 | 00:00:00 | | 2008-05-19 | 682,000 | 40.00 | 40.00 | 38.28 | 38.30 | 00:00:00 | | 2008-05-20 | 390,200 | 38.30 | 38.88 | 37.79 | 38.70 | 00:00:00 | | 2008-05-21 | 304,200 | 37.95 | 38.28 | 37.55 | 37.55 | 00:00:00 | | 2008-05-23 | 660,800 | 37.30 | 38.59 | 36.79 | 38.55 | 00:00:00 | | 2008-05-26 | 222,700 | 38.20 | 38.20 | 37.50 | 37.56 | 00:00:00 | | 2008-05-27 | 660,200 | 37.58 | 37.80 | 36.23 | 36.85 | 00:00:00 | | 2008-05-28 | 891,000 | 36.85 | 39.48 | 36.65 | 39.40 | 00:00:00 | | 2008-05-29 | 1,072,600 | 39.29 | 40.10 | 38.60 | 39.10 | 00:00:00 | | 2008-05-30 | 788,800 | 39.73 | 40.50 | 38.80 | 40.50 | 00:00:00 | | 2008-06-02 | 872,800 | 40.00 | 40.80 | 39.10 | 40.00 | 00:00:00 | | 2008-06-03 | 1,237,000 | 40.01 | 40.18 | 37.80 | 38.01 | 00:00:00 | | 2008-06-04 | 624,700 | 38.00 | 38.59 | 37.50 | 37.50 | 00:00:00 | | 2008-06-05 | 579,600 | 38.00 | 39.96 | 37.76 | 39.90 | 00:00:00 | | 2008-06-06 | 610,100 | 40.05 | 40.05 | 37.91 | 38.29 | 00:00:00 | | 2008-06-10 | 572,900 | 37.55 | 37.55 | 36.11 | 36.22 | 00:00:00 | | 2008-06-11 | 1,610,900 | 36.41 | 37.80 | 34.60 | 35.00 | 00:00:00 | | 2008-06-12 | 734,300 | 35.13 | 35.89 | 34.48 | 35.10 | 00:00:00 | | 2008-06-13 | 619,300 | 35.72 | 35.72 | 34.30 | 34.84 | 00:00:00 | | 2008-06-16 | 558,200 | 35.00 | 35.50 | 34.07 | 34.85 | 00:00:00 | | 2008-06-17 | 639,400 | 35.65 | 35.65 | 34.47 | 34.47 | 00:00:00 | | 2008-06-18 | 1,171,200 | 34.79 | 34.80 | 33.06 | 33.06 | 00:00:00 | | 2008-06-19 | 754,100 | 33.58 | 33.60 | 32.00 | 32.28 | 00:00:00 | | 2008-06-20 | 1,353,700 | 32.02 | 32.25 | 31.30 | 31.30 | 00:00:00 | | 2008-06-23 | 755,400 | 31.70 | 31.90 | 30.84 | 31.60 | 00:00:00 | | 2008-06-24 | 1,327,100 | 31.99 | 31.99 | 29.91 | 30.35 | 00:00:00 | | 2008-06-25 | 1,100,800 | 30.73 | 31.89 | 30.40 | 31.15 | 00:00:00 | | 2008-06-26 | 1,043,900 | 29.71 | 30.98 | 29.60 | 29.60 | 00:00:00 | | 2008-06-27 | 918,900 | 30.70 | 31.20 | 29.50 | 31.20 | 00:00:00 | | 2008-06-30 | 1,014,600 | 31.31 | 31.95 | 30.75 | 31.88 | 00:00:00 | | 2008-07-01 | 1,051,400 | 30.57 | 31.47 | 30.17 | 30.78 | 00:00:00 | | 2008-07-02 | 593,400 | 30.80 | 31.12 | 28.91 | 28.91 | 00:00:00 | | 2008-07-03 | 3,702,500 | 29.44 | 29.44 | 27.10 | 28.30 | 00:00:00 | | 2008-07-04 | 1,021,800 | 27.80 | 28.10 | 27.20 | 27.70 | 00:00:00 | | 2008-07-07 | 2,340,700 | 27.75 | 28.62 | 27.58 | 27.60 | 00:00:00 | | 2008-07-08 | 1,888,600 | 27.16 | 28.30 | 27.16 | 28.20 | 00:00:00 | | 2008-07-10 | 1,861,300 | 27.75 | 28.30 | 27.15 | 28.00 | 00:00:00 | | 2008-07-11 | 1,105,800 | 27.90 | 29.19 | 27.66 | 28.50 | 00:00:00 | | 2008-07-14 | 637,600 | 28.95 | 30.00 | 28.95 | 29.70 | 00:00:00 | | 2008-07-15 | 1,312,700 | 29.25 | 31.02 | 28.25 | 30.49 | 00:00:00 | | 2008-07-16 | 1,284,300 | 30.50 | 32.25 | 30.12 | 31.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
